Mineros S.A. (BVC:MINEROS)
Colombia · Delayed Price · Currency is COP 11,800
-720 (-5.75%)
At close: Mar 20, 2026
Mineros Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 12,800.00 | 13,200.00 | 11,800.00 | 11,800.00 | 11,800.00 | -5.75% | 362,548 |
| Mar 19, 2026 | 13,320.00 | 13,320.00 | 12,200.00 | 12,520.00 | 12,520.00 | -7.81% | 303,261 |
| Mar 18, 2026 | 14,000.00 | 14,480.00 | 13,100.00 | 13,580.00 | 13,580.00 | -6.47% | 353,757 |
| Mar 17, 2026 | 15,380.00 | 15,380.00 | 14,520.00 | 14,520.00 | 14,520.00 | -6.56% | 213,891 |
| Mar 16, 2026 | 15,900.00 | 15,900.00 | 15,120.00 | 15,540.00 | 15,540.00 | -2.63% | 215,653 |
| Mar 13, 2026 | 16,760.00 | 16,760.00 | 15,300.00 | 15,960.00 | 15,960.00 | -4.77% | 265,420 |
| Mar 12, 2026 | 17,480.00 | 17,480.00 | 16,560.00 | 16,760.00 | 16,760.00 | -4.12% | 166,413 |
| Mar 11, 2026 | 17,400.00 | 17,500.00 | 16,980.00 | 17,480.00 | 17,480.00 | 0.46% | 239,298 |
| Mar 10, 2026 | 17,000.00 | 17,600.00 | 17,000.00 | 17,400.00 | 17,400.00 | 3.33% | 238,086 |
| Mar 9, 2026 | 16,000.00 | 16,880.00 | 16,000.00 | 16,840.00 | 16,840.00 | 2.06% | 91,891 |
| Mar 6, 2026 | 16,120.00 | 17,400.00 | 15,500.00 | 16,500.00 | 16,500.00 | -1.90% | 152,727 |
| Mar 5, 2026 | 17,900.00 | 17,900.00 | 16,800.00 | 16,820.00 | 16,820.00 | -6.56% | 138,172 |
| Mar 4, 2026 | 18,500.00 | 19,080.00 | 18,000.00 | 18,000.00 | 18,000.00 | -3.74% | 149,102 |
| Mar 3, 2026 | 18,360.00 | 18,980.00 | 18,040.00 | 18,700.00 | 18,700.00 | -6.41% | 203,571 |
| Mar 2, 2026 | 20,400.00 | 20,600.00 | 19,780.00 | 19,980.00 | 19,980.00 | -1.48% | 183,983 |
| Feb 27, 2026 | 19,340.00 | 20,280.00 | 19,200.00 | 20,280.00 | 20,280.00 | 5.19% | 1,358,999 |
| Feb 26, 2026 | 18,500.00 | 19,300.00 | 18,020.00 | 19,280.00 | 19,280.00 | -1.13% | 93,705 |
| Feb 25, 2026 | 19,120.00 | 19,500.00 | 19,100.00 | 19,500.00 | 19,500.00 | -0.41% | 137,663 |
| Feb 24, 2026 | 19,560.00 | 19,580.00 | 19,120.00 | 19,580.00 | 19,580.00 | -0.41% | 69,163 |
| Feb 23, 2026 | 19,900.00 | 20,000.00 | 19,200.00 | 19,660.00 | 19,660.00 | -1.60% | 506,574 |
| Feb 20, 2026 | 19,380.00 | 19,980.00 | 19,200.00 | 19,980.00 | 19,980.00 | 4.06% | 482,480 |
| Feb 19, 2026 | 19,800.00 | 19,880.00 | 19,100.00 | 19,200.00 | 19,200.00 | -2.93% | 160,316 |
| Feb 18, 2026 | 19,200.00 | 19,800.00 | 19,100.00 | 19,780.00 | 19,780.00 | 3.13% | 138,595 |
| Feb 17, 2026 | 19,340.00 | 19,340.00 | 18,900.00 | 19,180.00 | 19,180.00 | -1.13% | 105,924 |
| Feb 16, 2026 | 19,500.00 | 19,740.00 | 19,400.00 | 19,400.00 | 19,400.00 | -1.52% | 151,726 |
| Feb 13, 2026 | 18,600.00 | 19,700.00 | 18,560.00 | 19,700.00 | 19,700.00 | 1.65% | 166,029 |
| Feb 12, 2026 | 19,500.00 | 19,760.00 | 18,820.00 | 19,380.00 | 19,380.00 | -1.22% | 91,405 |
| Feb 11, 2026 | 19,000.00 | 19,740.00 | 18,680.00 | 19,620.00 | 19,620.00 | 3.26% | 338,377 |
| Feb 10, 2026 | 18,760.00 | 19,000.00 | 18,440.00 | 19,000.00 | 19,000.00 | 1.50% | 149,734 |
| Feb 9, 2026 | 18,240.00 | 18,740.00 | 18,240.00 | 18,720.00 | 18,720.00 | 2.63% | 79,333 |
| Feb 6, 2026 | 18,000.00 | 18,360.00 | 18,000.00 | 18,240.00 | 18,240.00 | 2.59% | 73,634 |
| Feb 5, 2026 | 18,100.00 | 18,480.00 | 17,740.00 | 17,780.00 | 17,780.00 | -5.63% | 310,753 |
| Feb 4, 2026 | 19,280.00 | 19,360.00 | 18,500.00 | 18,840.00 | 18,840.00 | 0.53% | 231,359 |
| Feb 3, 2026 | 18,200.00 | 19,280.00 | 18,160.00 | 18,740.00 | 18,740.00 | 4.11% | 285,315 |
| Feb 2, 2026 | 18,500.00 | 18,500.00 | 17,020.00 | 18,000.00 | 18,000.00 | -6.15% | 965,634 |
| Jan 30, 2026 | 20,940.00 | 20,940.00 | 18,200.00 | 19,180.00 | 19,180.00 | -9.53% | 694,916 |
| Jan 29, 2026 | 21,260.00 | 22,100.00 | 19,700.00 | 21,200.00 | 21,200.00 | -3.02% | 322,385 |
| Jan 28, 2026 | 20,380.00 | 21,860.00 | 20,380.00 | 21,860.00 | 21,860.00 | 6.63% | 275,081 |
| Jan 27, 2026 | 19,700.00 | 20,500.00 | 19,200.00 | 20,500.00 | 20,500.00 | 3.02% | 376,689 |
| Jan 26, 2026 | 19,000.00 | 19,960.00 | 19,000.00 | 19,900.00 | 19,807.95 | 4.74% | 122,844 |
| Jan 23, 2026 | 18,800.00 | 19,000.00 | 18,800.00 | 19,000.00 | 18,912.12 | 1.06% | 198,986 |
| Jan 22, 2026 | 18,780.00 | 18,800.00 | 18,620.00 | 18,800.00 | 18,713.04 | 0.64% | 93,569 |
| Jan 21, 2026 | 18,200.00 | 18,800.00 | 18,200.00 | 18,680.00 | 18,593.60 | 2.98% | 608,330 |
| Jan 20, 2026 | 17,720.00 | 18,140.00 | 17,600.00 | 18,140.00 | 18,056.09 | 3.66% | 802,867 |
| Jan 19, 2026 | 17,280.00 | 17,780.00 | 17,280.00 | 17,500.00 | 17,419.05 | 1.39% | 186,353 |
| Jan 16, 2026 | 17,280.00 | 17,280.00 | 17,020.00 | 17,260.00 | 17,180.16 | 0.12% | 118,811 |
| Jan 15, 2026 | 17,100.00 | 17,240.00 | 17,100.00 | 17,240.00 | 17,160.26 | -0.12% | 52,309 |
| Jan 14, 2026 | 17,220.00 | 17,280.00 | 17,140.00 | 17,260.00 | 17,180.16 | 0.94% | 155,576 |
| Jan 13, 2026 | 16,600.00 | 17,300.00 | 16,500.00 | 17,100.00 | 17,020.90 | 4.52% | 137,843 |
| Jan 9, 2026 | 15,820.00 | 16,500.00 | 15,820.00 | 16,360.00 | 16,284.33 | 3.41% | 227,186 |